Crowdstrike Holdings Inc (CRWD) Historical Stock Data
481.19 ↑4.08 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is down -0.35% a day on average. There have been 17 days where Crowdstrike Holdings Inc closed green and 13 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 477.00 | 481.19 | ↑$4.19 (0.88%) | 475.15 | 482.16 | 1.15M |
| 2025-12-24 | 476.83 | 477.11 | ↑$0.28 (0.06%) | 470.67 | 478.00 | 745.10K |
| 2025-12-23 | 482.49 | 478.84 | ↓$3.65 (-0.76%) | 473.50 | 483.59 | 2.05M |
| 2025-12-22 | 479.78 | 483.14 | ↑$3.36 (0.70%) | 474.85 | 485.87 | 2.30M |
| 2025-12-19 | 480.00 | 481.28 | ↑$1.28 (0.27%) | 478.63 | 489.21 | 4.66M |
| 2025-12-18 | 479.70 | 477.26 | ↓$2.44 (-0.51%) | 473.91 | 482.04 | 1.83M |
| 2025-12-17 | 489.41 | 470.02 | ↓$19.39 (-3.96%) | 469.84 | 490.44 | 2.32M |
| 2025-12-16 | 486.48 | 488.53 | ↑$2.05 (0.42%) | 482.00 | 491.44 | 1.76M |
| 2025-12-15 | 509.01 | 487.47 | ↓$21.54 (-4.23%) | 487.43 | 509.01 | 2.18M |
| 2025-12-12 | 516.41 | 504.78 | ↓$11.63 (-2.25%) | 498.76 | 517.44 | 2.68M |
| 2025-12-11 | 516.67 | 517.65 | ↑$0.98 (0.19%) | 512.51 | 528.19 | 2M |
| 2025-12-10 | 516.00 | 519.54 | ↑$3.54 (0.69%) | 504.54 | 521.61 | 2.36M |
| 2025-12-09 | 512.23 | 517.98 | ↑$5.75 (1.12%) | 511.73 | 529.90 | 2.03M |
| 2025-12-08 | 513.00 | 515.19 | ↑$2.19 (0.43%) | 508.90 | 520.30 | 1.66M |
| 2025-12-05 | 516.14 | 512.03 | ↓$4.11 (-0.80%) | 508.32 | 526.89 | 2.63M |
| 2025-12-04 | 523.91 | 513.12 | ↓$10.79 (-2.06%) | 510.26 | 525.27 | 2.48M |
| 2025-12-03 | 497.99 | 524.17 | ↑$26.18 (5.26%) | 486.30 | 525.00 | 5.57M |
| 2025-12-02 | 513.47 | 516.55 | ↑$3.08 (0.60%) | 507.00 | 521.00 | 5.02M |
| 2025-12-01 | 503.22 | 504.13 | ↑$0.92 (0.18%) | 495.01 | 506.74 | 2.06M |
| 2025-11-28 | 505.37 | 509.16 | ↑$3.79 (0.75%) | 501.94 | 510.69 | 1.02M |
| 2025-11-26 | 513.00 | 501.54 | ↓$11.46 (-2.23%) | 497.00 | 515.00 | 2.21M |
| 2025-11-25 | 503.70 | 512.34 | ↑$8.64 (1.72%) | 493.01 | 513.71 | 1.65M |
| 2025-11-24 | 498.16 | 506.82 | ↑$8.66 (1.74%) | 494.03 | 509.19 | 2.65M |
| 2025-11-21 | 497.91 | 490.67 | ↓$7.24 (-1.45%) | 477.55 | 501.00 | 3.06M |
| 2025-11-20 | 532.56 | 501.31 | ↓$31.25 (-5.87%) | 500.13 | 539.32 | 2.48M |
| 2025-11-19 | 513.37 | 520.59 | ↑$7.22 (1.41%) | 509.29 | 525.98 | 1.52M |
| 2025-11-18 | 524.82 | 513.67 | ↓$11.15 (-2.12%) | 513.00 | 531.33 | 2.57M |
| 2025-11-17 | 537.00 | 529.78 | ↓$7.22 (-1.34%) | 526.58 | 540.67 | 1.39M |
| 2025-11-14 | 522.47 | 537.55 | ↑$15.08 (2.89%) | 509.05 | 544.04 | 1.94M |
| 2025-11-13 | 540.99 | 529.78 | ↓$11.21 (-2.07%) | 526.14 | 543.85 | 2.40M |
Create an account or log in to view more rows.
$CRWD bear trap
$CRWD Momentum is building...
$CRWD it's true....
$CRWD unstoppable up wow
$CRWD holy fuck
$CRWD Chill out and chill some more. It's all temporary.
$CRWD i am trading for a better future!
$CRWD we back
$CRWD Short again!! 😀 😀
$CRWD buying this dip